Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F.N.B. Corp (NY: FNB )

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.408 9.528 9.370 9.425 145,028 +0.02(+0.23%)
Sep 29, 2005 9.277 9.430 9.250 9.403 254,303 +0.07(+0.76%)
Sep 28, 2005 9.468 9.545 9.163 9.332 329,293 -0.12(-1.27%)
Sep 27, 2005 9.523 9.572 9.343 9.452 176,564 -0.09(-0.97%)
Sep 26, 2005 9.643 9.686 9.496 9.545 188,848 -0.03(-0.28%)
Sep 23, 2005 9.547 9.643 9.414 9.572 188,665 +0.05(+0.57%)
Sep 22, 2005 9.490 9.594 9.408 9.517 304,541 +0.00(+0.00%)
Sep 21, 2005 9.763 9.763 9.517 9.517 345,977 -0.25(-2.51%)
Sep 20, 2005 9.812 9.894 9.708 9.763 327,459 -0.01(-0.06%)
Sep 19, 2005 9.926 9.926 9.763 9.768 247,519 -0.18(-1.81%)
Sep 16, 2005 9.899 9.954 9.812 9.948 576,996 +0.13(+1.28%)
Sep 15, 2005 9.872 9.872 9.736 9.823 125,410 +0.04(+0.45%)
Sep 14, 2005 9.970 10.01 9.725 9.779 159,696 -0.15(-1.54%)
Sep 13, 2005 10.07 10.07 9.872 9.932 258,337 -0.12(-1.19%)
Sep 12, 2005 9.948 10.10 9.899 10.05 242,752 +0.15(+1.54%)
Sep 09, 2005 9.872 9.926 9.828 9.899 138,794 +0.04(+0.44%)
Sep 08, 2005 9.926 9.926 9.779 9.856 141,544 -0.11(-1.09%)
Sep 07, 2005 9.981 9.997 9.839 9.965 148,878 +0.01(+0.11%)
Sep 06, 2005 9.883 9.981 9.850 9.954 335,527 +0.19(+1.90%)
Sep 02, 2005 10.02 10.02 9.746 9.768 283,272 -0.20(-1.97%)
Sep 01, 2005 9.926 10.08 9.861 9.965 531,892 +0.09(+0.88%)
Aug 31, 2005 9.714 9.899 9.708 9.877 328,193 +0.17(+1.74%)
Aug 30, 2005 9.845 9.872 9.632 9.708 310,225 -0.24(-2.41%)
Aug 29, 2005 9.828 9.948 9.796 9.948 199,116 +0.10(+1.00%)
Aug 26, 2005 9.888 9.916 9.779 9.850 394,198 -0.04(-0.39%)
Aug 25, 2005 9.817 9.899 9.779 9.888 216,534 +0.09(+0.89%)
Aug 24, 2005 9.817 9.943 9.708 9.801 1,449,000 +0.01(+0.06%)
Aug 23, 2005 9.866 9.899 9.796 9.796 272,088 -0.09(-0.94%)
Aug 22, 2005 9.839 9.916 9.741 9.888 388,147 +0.10(+1.06%)
Aug 19, 2005 9.725 9.796 9.665 9.785 230,101 +0.06(+0.62%)
Aug 18, 2005 9.779 9.796 9.599 9.725 436,551 -0.03(-0.34%)
Aug 17, 2005 9.861 9.894 9.752 9.757 274,655 -0.13(-1.32%)
Aug 16, 2005 10.02 10.03 9.828 9.888 536,476 -0.10(-1.04%)
Aug 15, 2005 10.02 10.05 9.861 9.992 187,748 +0.01(+0.05%)
Aug 12, 2005 10.04 10.05 9.845 9.986 239,452 -0.08(-0.76%)
Aug 11, 2005 10.05 10.12 9.981 10.06 144,111 -0.01(-0.05%)
Aug 10, 2005 10.11 10.22 10.00 10.07 233,585 -0.04(-0.38%)
Aug 09, 2005 10.16 10.21 10.09 10.11 249,720 -0.04(-0.38%)
Aug 08, 2005 10.07 10.14 10.07 10.14 745,493 +0.07(+0.70%)
Aug 05, 2005 10.46 10.46 10.02 10.07 2,471,166 -0.38(-3.60%)
Aug 04, 2005 10.66 10.72 10.44 10.45 215,250 -0.21(-1.94%)
Aug 03, 2005 10.70 10.73 10.64 10.66 200,032 -0.13(-1.16%)
Aug 02, 2005 10.69 10.80 10.69 10.78 203,883 +0.09(+0.87%)
Aug 01, 2005 10.74 10.82 10.65 10.69 265,488 -0.08(-0.76%)
Jul 29, 2005 10.89 10.95 10.76 10.77 176,380 -0.10(-0.90%)
Jul 28, 2005 10.77 10.89 10.69 10.87 229,918 +0.13(+1.17%)
Jul 27, 2005 10.92 10.96 10.71 10.74 306,008 -0.20(-1.79%)
Jul 26, 2005 11.12 11.15 10.91 10.94 663,720 -0.27(-2.38%)
Jul 25, 2005 11.43 11.44 11.13 11.21 250,453 -0.24(-2.10%)
Jul 22, 2005 11.11 11.45 11.11 11.45 200,399 +0.34(+3.04%)
Jul 21, 2005 11.44 11.44 11.10 11.11 184,631 -0.30(-2.63%)
Jul 20, 2005 11.21 11.43 11.21 11.41 243,302 +0.15(+1.31%)
Jul 19, 2005 11.15 11.31 11.15 11.26 156,212 +0.17(+1.57%)
Jul 18, 2005 11.10 11.21 11.04 11.09 146,311 -0.05(-0.49%)
Jul 15, 2005 10.97 11.18 10.92 11.14 159,146 +0.15(+1.39%)
Jul 14, 2005 11.15 11.25 10.99 10.99 167,946 -0.15(-1.37%)
Jul 13, 2005 11.19 11.25 11.09 11.14 168,130 -0.04(-0.39%)
Jul 12, 2005 11.28 11.31 11.07 11.19 265,671 -0.06(-0.53%)
Jul 11, 2005 11.13 11.25 11.05 11.25 317,375 +0.11(+1.03%)
Jul 08, 2005 10.88 11.17 10.84 11.13 229,735 +0.28(+2.61%)
Jul 07, 2005 10.74 10.89 10.60 10.85 149,978 +0.03(+0.25%)
Jul 06, 2005 10.91 10.91 10.78 10.82 134,210 -0.09(-0.80%)
Jul 05, 2005 10.70 10.91 10.70 10.91 169,413 +0.16(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.